| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.51 | 6.74 | 0.22 | 3.37% | 6.46 | 6.84 | 381320 | 25543.78 | 2.66% |
| 2026-03-24 | 6.33 | 6.52 | 0.27 | 4.32% | 6.24 | 6.54 | 323879 | 20809.86 | 2.26% |
| 2026-03-23 | 6.50 | 6.25 | -0.35 | -5.30% | 6.20 | 6.52 | 382244 | 24371.34 | 2.66% |
| 2026-03-20 | 6.74 | 6.60 | -0.11 | -1.64% | 6.58 | 6.74 | 257294 | 17095.08 | 1.79% |
| 2026-03-19 | 6.78 | 6.71 | -0.12 | -1.76% | 6.65 | 6.80 | 300545 | 20144.05 | 2.09% |
| 2026-03-18 | 6.85 | 6.83 | 0.02 | 0.29% | 6.74 | 6.87 | 239730 | 16279.35 | 1.67% |
| 2026-03-17 | 6.94 | 6.81 | -0.08 | -1.16% | 6.81 | 6.99 | 268220 | 18528.92 | 1.87% |
| 2026-03-16 | 7.11 | 6.89 | -0.26 | -3.64% | 6.86 | 7.14 | 456230 | 31637.57 | 3.18% |
| 2026-03-13 | 7.14 | 7.15 | 0.01 | 0.14% | 7.07 | 7.29 | 370210 | 26598.02 | 2.58% |
| 2026-03-12 | 7.03 | 7.14 | 0.10 | 1.42% | 6.97 | 7.19 | 341943 | 24251.44 | 2.38% |
| 2026-03-11 | 6.99 | 7.04 | 0.07 | 1.00% | 6.86 | 7.07 | 353393 | 24623.72 | 2.46% |
| 2026-03-10 | 7.16 | 6.97 | -0.18 | -2.52% | 6.95 | 7.16 | 422549 | 29592.10 | 2.95% |
| 2026-03-09 | 7.08 | 7.15 | -0.02 | -0.28% | 7.05 | 7.19 | 370078 | 26344.28 | 2.58% |
| 2026-03-06 | 7.11 | 7.17 | 0.07 | 0.99% | 7.03 | 7.19 | 261650 | 18680.40 | 1.82% |
| 2026-03-05 | 7.28 | 7.10 | -0.11 | -1.53% | 7.05 | 7.35 | 395401 | 28293.71 | 2.76% |
| 2026-03-04 | 6.99 | 7.21 | 0.14 | 1.98% | 6.95 | 7.35 | 627763 | 45316.84 | 4.38% |
| 2026-03-03 | 7.01 | 7.07 | 0.04 | 0.57% | 7.00 | 7.27 | 574136 | 41081.78 | 4.00% |
| 2026-03-02 | 7.00 | 7.03 | -0.07 | -0.99% | 6.92 | 7.06 | 365590 | 25605.72 | 2.55% |
| 2026-02-27 | 6.91 | 7.10 | 0.18 | 2.60% | 6.89 | 7.14 | 452555 | 31888.33 | 3.15% |
| 2026-02-26 | 6.87 | 6.92 | 0.04 | 0.58% | 6.84 | 7.00 | 316203 | 21929.26 | 2.20% |
| 2026-02-25 | 6.79 | 6.88 | 0.10 | 1.47% | 6.78 | 6.97 | 355336 | 24508.57 | 2.48% |
| 2026-02-24 | 6.66 | 6.78 | 0.13 | 1.95% | 6.66 | 6.81 | 301478 | 20356.78 | 2.10% |
| 2026-02-13 | 6.67 | 6.65 | -0.02 | -0.30% | 6.62 | 6.73 | 241845 | 16123.76 | 1.69% |
| 2026-02-12 | 6.72 | 6.67 | -0.05 | -0.74% | 6.66 | 6.78 | 247523 | 16599.60 | 1.73% |
| 2026-02-11 | 6.72 | 6.72 | 0.00 | 0.00% | 6.69 | 6.84 | 276603 | 18687.55 | 1.93% |
| 2026-02-10 | 6.77 | 6.72 | -0.03 | -0.44% | 6.64 | 6.77 | 294402 | 19670.33 | 2.05% |
| 2026-02-09 | 6.79 | 6.75 | 0.02 | 0.30% | 6.71 | 6.85 | 332651 | 22511.56 | 2.32% |
| 2026-02-06 | 6.85 | 6.73 | -0.16 | -2.32% | 6.71 | 6.87 | 391498 | 26525.64 | 2.73% |
| 2026-02-05 | 7.03 | 6.89 | -0.13 | -1.85% | 6.86 | 7.05 | 302391 | 20951.59 | 2.11% |
| 2026-02-04 | 6.80 | 7.02 | 0.18 | 2.63% | 6.79 | 7.08 | 484241 | 33680.29 | 3.38% |
| 2026-02-03 | 6.70 | 6.84 | 0.21 | 3.17% | 6.64 | 6.88 | 357353 | 24130.58 | 2.49% |
| 2026-02-02 | 6.85 | 6.63 | -0.27 | -3.91% | 6.60 | 6.89 | 388973 | 26237.26 | 2.71% |
| 2026-01-30 | 6.89 | 6.90 | 0.01 | 0.15% | 6.78 | 6.98 | 332950 | 22903.35 | 2.32% |
| 2026-01-29 | 6.85 | 6.89 | 0.04 | 0.58% | 6.80 | 6.97 | 338260 | 23277.17 | 2.36% |
| 2026-01-28 | 6.75 | 6.85 | 0.09 | 1.33% | 6.68 | 6.96 | 437511 | 29905.49 | 3.05% |
| 2026-01-27 | 6.83 | 6.76 | -0.09 | -1.31% | 6.69 | 6.90 | 321336 | 21718.15 | 2.24% |
| 2026-01-26 | 6.84 | 6.85 | 0.05 | 0.74% | 6.75 | 6.87 | 374152 | 25523.39 | 2.61% |
| 2026-01-23 | 6.86 | 6.80 | -0.02 | -0.29% | 6.77 | 6.96 | 369349 | 25207.36 | 2.57% |
| 2026-01-22 | 6.76 | 6.82 | 0.06 | 0.89% | 6.73 | 6.87 | 394047 | 26769.86 | 2.75% |
| 2026-01-21 | 6.69 | 6.76 | 0.12 | 1.81% | 6.66 | 6.89 | 685877 | 46692.68 | 4.78% |
| 2026-01-20 | 6.57 | 6.64 | 0.09 | 1.37% | 6.53 | 6.65 | 352585 | 23278.88 | 2.46% |
| 2026-01-19 | 6.46 | 6.55 | 0.08 | 1.24% | 6.42 | 6.59 | 289436 | 18924.80 | 2.02% |
| 2026-01-16 | 6.46 | 6.47 | 0.00 | 0.00% | 6.45 | 6.60 | 327113 | 21289.36 | 2.28% |
| 2026-01-15 | 6.51 | 6.47 | -0.04 | -0.61% | 6.45 | 6.55 | 277288 | 18012.01 | 1.93% |
| 2026-01-14 | 6.60 | 6.51 | -0.10 | -1.51% | 6.46 | 6.66 | 469407 | 30853.78 | 3.27% |
| 2026-01-13 | 6.68 | 6.61 | -0.06 | -0.90% | 6.58 | 6.69 | 323749 | 21454.21 | 2.26% |
| 2026-01-12 | 6.63 | 6.67 | 0.02 | 0.30% | 6.62 | 6.70 | 333274 | 22174.80 | 2.32% |
| 2026-01-09 | 6.66 | 6.65 | -0.03 | -0.45% | 6.61 | 6.72 | 282879 | 18819.50 | 1.97% |
| 2026-01-08 | 6.57 | 6.68 | 0.10 | 1.52% | 6.56 | 6.72 | 312527 | 20882.92 | 2.18% |
| 2026-01-07 | 6.64 | 6.58 | -0.06 | -0.90% | 6.58 | 6.70 | 318299 | 21147.16 | 2.22% |
| 2026-01-06 | 6.44 | 6.64 | 0.21 | 3.27% | 6.43 | 6.65 | 413854 | 27182.90 | 2.88% |
| 2026-01-05 | 6.60 | 6.43 | -0.18 | -2.72% | 6.42 | 6.61 | 347259 | 22491.62 | 2.42% |
| 2025-12-31 | 6.56 | 6.61 | 0.05 | 0.76% | 6.51 | 6.63 | 193742 | 12740.88 | 1.35% |
| 2025-12-30 | 6.62 | 6.56 | -0.10 | -1.50% | 6.54 | 6.64 | 178952 | 11782.22 | 1.25% |
| 2025-12-29 | 6.59 | 6.66 | 0.07 | 1.06% | 6.58 | 6.72 | 246149 | 16390.11 | 1.72% |
| 2025-12-26 | 6.61 | 6.59 | -0.03 | -0.45% | 6.53 | 6.64 | 193601 | 12770.20 | 1.35% |
| 2025-12-25 | 6.62 | 6.62 | 0.01 | 0.15% | 6.59 | 6.65 | 189873 | 12570.25 | 1.32% |
| 2025-12-24 | 6.54 | 6.61 | 0.06 | 0.92% | 6.53 | 6.63 | 212510 | 14033.61 | 1.48% |
| 2025-12-23 | 6.53 | 6.55 | 0.00 | 0.00% | 6.52 | 6.65 | 171395 | 11261.00 | 1.19% |
| 2025-12-22 | 6.50 | 6.55 | 0.03 | 0.46% | 6.47 | 6.58 | 198505 | 12962.68 | 1.38% |
| 2025-12-19 | 6.42 | 6.52 | 0.09 | 1.40% | 6.42 | 6.56 | 243459 | 15863.88 | 1.70% |
| 2025-12-18 | 6.28 | 6.43 | 0.12 | 1.90% | 6.26 | 6.50 | 329892 | 21246.67 | 2.30% |
| 2025-12-17 | 6.34 | 6.31 | -0.04 | -0.63% | 6.20 | 6.35 | 328049 | 20560.27 | 2.29% |
| 2025-12-16 | 6.49 | 6.35 | -0.18 | -2.76% | 6.33 | 6.53 | 279548 | 17881.05 | 1.95% |
| 2025-12-15 | 6.39 | 6.53 | 0.15 | 2.35% | 6.38 | 6.62 | 343326 | 22357.61 | 2.39% |
| 2025-12-12 | 6.37 | 6.38 | 0.01 | 0.16% | 6.35 | 6.41 | 165062 | 10536.33 | 1.15% |
| 2025-12-11 | 6.46 | 6.37 | -0.09 | -1.39% | 6.35 | 6.46 | 209108 | 13386.78 | 1.46% |
| 2025-12-10 | 6.40 | 6.46 | 0.03 | 0.47% | 6.39 | 6.51 | 187196 | 12082.85 | 1.30% |
| 2025-12-09 | 6.56 | 6.43 | -0.15 | -2.28% | 6.42 | 6.57 | 266879 | 17297.21 | 1.86% |
| 2025-12-08 | 6.70 | 6.58 | -0.15 | -2.23% | 6.56 | 6.75 | 338152 | 22346.26 | 2.36% |
| 2025-12-05 | 6.65 | 6.73 | 0.09 | 1.36% | 6.62 | 6.74 | 299169 | 20019.63 | 2.09% |
| 2025-12-04 | 6.57 | 6.64 | 0.07 | 1.07% | 6.53 | 6.69 | 344539 | 22812.78 | 2.40% |
| 2025-12-03 | 6.58 | 6.57 | -0.06 | -0.90% | 6.54 | 6.63 | 286186 | 18847.70 | 1.99% |
| 2025-12-02 | 6.53 | 6.63 | 0.08 | 1.22% | 6.51 | 6.64 | 320786 | 21178.77 | 2.24% |
| 2025-12-01 | 6.45 | 6.55 | 0.02 | 0.31% | 6.43 | 6.58 | 320882 | 20896.43 | 2.24% |
| 2025-11-28 | 6.32 | 6.53 | 0.17 | 2.67% | 6.28 | 6.54 | 490743 | 31646.96 | 3.42% |
| 2025-11-27 | 6.50 | 6.36 | -0.29 | -4.36% | 6.33 | 6.58 | 583345 | 37343.16 | 4.07% |
| 2025-11-26 | 6.75 | 6.65 | 0.15 | 2.31% | 6.55 | 6.87 | 843017 | 56447.41 | 5.88% |
| 2025-11-25 | 6.44 | 6.50 | -0.01 | -0.15% | 6.37 | 6.57 | 345562 | 22459.28 | 2.41% |
| 2025-11-24 | 6.52 | 6.51 | 0.24 | 3.83% | 6.44 | 6.65 | 590355 | 38513.44 | 4.12% |
中钢国际(000928)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
